36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20231103 | 200800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 3 | 20231103 | 200700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 4 | 20231103 | 200600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 5 | 20231103 | 200500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 6 | 20231103 | 200400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 7 | 20231103 | 200300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 8 | 20231103 | 200200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 9 | 20231103 | 200100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 10 | 20231103 | 200000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 11 | 20231103 | 195900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 12 | 20231103 | 195800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 13 | 20231103 | 195700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 14 | 20231103 | 195600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 15 | 20231103 | 195500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 16 | 20231103 | 195400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 17 | 20231103 | 195300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 18 | 20231103 | 195200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 19 | 20231103 | 195100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 20 | 20231103 | 195000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 21 | 20231103 | 194900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 22 | 20231103 | 194800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 23 | 20231103 | 194700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 24 | 20231103 | 194600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 25 | 20231103 | 194500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 26 | 20231103 | 194400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 27 | 20231103 | 194300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 28 | 20231103 | 194200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 29 | 20231103 | 194100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 30 | 20231103 | 194000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 31 | 20231103 | 193900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 32 | 20231103 | 193800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 33 | 20231103 | 193700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 34 | 20231103 | 193600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 35 | 20231103 | 193500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 36 | 20231103 | 193400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 37 | 20231103 | 193300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 38 | 20231103 | 193200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 39 | 20231103 | 193100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 40 | 20231103 | 193000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 41 | 20231103 | 192900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 42 | 20231103 | 192800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 43 | 20231103 | 192700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 44 | 20231103 | 192600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 45 | 20231103 | 192500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 46 | 20231103 | 192400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 47 | 20231103 | 192300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 48 | 20231103 | 192200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 49 | 20231103 | 192100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 50 | 20231103 | 192000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 51 | 20231103 | 191900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 52 | 20231103 | 191800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 53 | 20231103 | 191700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 54 | 20231103 | 191600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 55 | 20231103 | 191500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 56 | 20231103 | 191400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 57 | 20231103 | 191300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 58 | 20231103 | 191200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 59 | 20231103 | 191100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 60 | 20231103 | 191000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 61 | 20231103 | 190900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 62 | 20231103 | 190800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 63 | 20231103 | 190700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 64 | 20231103 | 190600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 65 | 20231103 | 190500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 66 | 20231103 | 190400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 67 | 20231103 | 190300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 68 | 20231103 | 190200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 69 | 20231103 | 190100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 70 | 20231103 | 190000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 71 | 20231103 | 185900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 72 | 20231103 | 185800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 73 | 20231103 | 185700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 74 | 20231103 | 185600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 75 | 20231103 | 185500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 76 | 20231103 | 185400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 77 | 20231103 | 185300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 78 | 20231103 | 185200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 79 | 20231103 | 185100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 80 | 20231103 | 185000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 81 | 20231103 | 184900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 82 | 20231103 | 184800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 83 | 20231103 | 184700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 84 | 20231103 | 184600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 85 | 20231103 | 184500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 86 | 20231103 | 184400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 87 | 20231103 | 184300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 88 | 20231103 | 184200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 89 | 20231103 | 184100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 90 | 20231103 | 184000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 91 | 20231103 | 183900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 92 | 20231103 | 183800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 93 | 20231103 | 183700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 94 | 20231103 | 183600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 95 | 20231103 | 183500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 96 | 20231103 | 183400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 97 | 20231103 | 183300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 98 | 20231103 | 183200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 99 | 20231103 | 183100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 100 | 20231103 | 183000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 101 | 20231103 | 182900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 102 | 20231103 | 182800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 103 | 20231103 | 182700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 104 | 20231103 | 182600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 105 | 20231103 | 182500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 106 | 20231103 | 182400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 107 | 20231103 | 182300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 108 | 20231103 | 182200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 109 | 20231103 | 182100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 110 | 20231103 | 182000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 111 | 20231103 | 181900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 112 | 20231103 | 181800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 113 | 20231103 | 181700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 114 | 20231103 | 181600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 115 | 20231103 | 181500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 116 | 20231103 | 181400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 117 | 20231103 | 181300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 118 | 20231103 | 181200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 119 | 20231103 | 181100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 120 | 20231103 | 181000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 121 | 20231103 | 180900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 122 | 20231103 | 180800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 123 | 20231103 | 180700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 124 | 20231103 | 180600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 125 | 20231103 | 180500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 126 | 20231103 | 180400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 127 | 20231103 | 180300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 128 | 20231103 | 180200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 129 | 20231103 | 180100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 130 | 20231103 | 180000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 131 | 20231103 | 175900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 132 | 20231103 | 175800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 133 | 20231103 | 175700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 134 | 20231103 | 175600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 135 | 20231103 | 175500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 136 | 20231103 | 175400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 137 | 20231103 | 175300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 138 | 20231103 | 175200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 139 | 20231103 | 175100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 140 | 20231103 | 175000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 141 | 20231103 | 174900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 142 | 20231103 | 174800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 143 | 20231103 | 174700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 144 | 20231103 | 174600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 145 | 20231103 | 174500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 146 | 20231103 | 174400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 147 | 20231103 | 174300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 148 | 20231103 | 174200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 149 | 20231103 | 174100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 150 | 20231103 | 174000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 151 | 20231103 | 173900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 152 | 20231103 | 173800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 153 | 20231103 | 173700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 154 | 20231103 | 173600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 155 | 20231103 | 173500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 156 | 20231103 | 173400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 157 | 20231103 | 173300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 158 | 20231103 | 173200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 159 | 20231103 | 173100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 160 | 20231103 | 173000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 161 | 20231103 | 172900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 162 | 20231103 | 172800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 163 | 20231103 | 172700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 164 | 20231103 | 172600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 165 | 20231103 | 172500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 166 | 20231103 | 172400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 167 | 20231103 | 172300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 168 | 20231103 | 172200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 169 | 20231103 | 172100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 170 | 20231103 | 172000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 171 | 20231103 | 171900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 172 | 20231103 | 171800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 173 | 20231103 | 171700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 174 | 20231103 | 171600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 175 | 20231103 | 171500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 176 | 20231103 | 171400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 177 | 20231103 | 171300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 178 | 20231103 | 171200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 179 | 20231103 | 171100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 180 | 20231103 | 171000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 181 | 20231103 | 170900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 182 | 20231103 | 170800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 183 | 20231103 | 170700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 184 | 20231103 | 170600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 185 | 20231103 | 170500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 186 | 20231103 | 170400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 187 | 20231103 | 170300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 188 | 20231103 | 170200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 189 | 20231103 | 170100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 190 | 20231103 | 170000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 191 | 20231103 | 165900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 192 | 20231103 | 165800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 193 | 20231103 | 165700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 194 | 20231103 | 165600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 195 | 20231103 | 165500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 196 | 20231103 | 165400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 197 | 20231103 | 165300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 198 | 20231103 | 165200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 199 | 20231103 | 165100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 200 | 20231103 | 165000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 201 | 20231103 | 164900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 202 | 20231103 | 164800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 203 | 20231103 | 164700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 204 | 20231103 | 164600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 205 | 20231103 | 164500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 206 | 20231103 | 164400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 207 | 20231103 | 164300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 208 | 20231103 | 164200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 209 | 20231103 | 164100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 210 | 20231103 | 164000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 211 | 20231103 | 163900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 212 | 20231103 | 163800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 213 | 20231103 | 163700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 214 | 20231103 | 163600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 215 | 20231103 | 163500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 216 | 20231103 | 163400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 217 | 20231103 | 163300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 218 | 20231103 | 163200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 219 | 20231103 | 163100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 220 | 20231103 | 163000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 221 | 20231103 | 162900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 222 | 20231103 | 162800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 223 | 20231103 | 162700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 224 | 20231103 | 162600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 225 | 20231103 | 162500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 226 | 20231103 | 162400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 227 | 20231103 | 162300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 228 | 20231103 | 162200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 229 | 20231103 | 162100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 230 | 20231103 | 162000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 231 | 20231103 | 161900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 232 | 20231103 | 161800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 233 | 20231103 | 161700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 234 | 20231103 | 161600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 235 | 20231103 | 161500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 236 | 20231103 | 161400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 237 | 20231103 | 161300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 238 | 20231103 | 161200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 239 | 20231103 | 161100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 240 | 20231103 | 161000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 241 | 20231103 | 160900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 242 | 20231103 | 160800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 243 | 20231103 | 160700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 244 | 20231103 | 160600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 245 | 20231103 | 160500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 246 | 20231103 | 160400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 247 | 20231103 | 160300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 248 | 20231103 | 160200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 249 | 20231103 | 160100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 250 | 20231103 | 160000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 251 | 20231103 | 155900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 252 | 20231103 | 155800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 253 | 20231103 | 155700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 254 | 20231103 | 155600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 255 | 20231103 | 155500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 256 | 20231103 | 155400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 257 | 20231103 | 155300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 258 | 20231103 | 155200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 259 | 20231103 | 155100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 260 | 20231103 | 155000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 261 | 20231103 | 154900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 262 | 20231103 | 154800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 263 | 20231103 | 154700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 264 | 20231103 | 154600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 265 | 20231103 | 154500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 266 | 20231103 | 154400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 267 | 20231103 | 154300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 268 | 20231103 | 154200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 269 | 20231103 | 154100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 270 | 20231103 | 154000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 271 | 20231103 | 153900 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 272 | 20231103 | 153800 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 273 | 20231103 | 153700 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 274 | 20231103 | 153600 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 275 | 20231103 | 153500 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 276 | 20231103 | 153400 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 277 | 20231103 | 153300 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 278 | 20231103 | 153200 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 279 | 20231103 | 153100 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 0 |
| 280 | 20231103 | 153000 | 14550366100 | 46800 | 46800 | 46800 | 46800 | 5520 |
| 281 | 20231103 | 152900 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 282 | 20231103 | 152800 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 283 | 20231103 | 152700 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 284 | 20231103 | 152600 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 285 | 20231103 | 152500 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 286 | 20231103 | 152400 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 287 | 20231103 | 152300 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 288 | 20231103 | 152200 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 289 | 20231103 | 152100 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 290 | 20231103 | 152000 | 14292030100 | 46850 | 46850 | 46850 | 46850 | 0 |
| 291 | 20231103 | 151900 | 14292030100 | 46850 | 46850 | 46900 | 46800 | 2217 |
| 292 | 20231103 | 151800 | 14188235800 | 46850 | 46800 | 46850 | 46800 | 975 |
| 293 | 20231103 | 151700 | 14142568750 | 46800 | 46750 | 46850 | 46700 | 1588 |
| 294 | 20231103 | 151600 | 14068297500 | 46700 | 46650 | 46750 | 46650 | 657 |
| 295 | 20231103 | 151500 | 14037634750 | 46650 | 46650 | 46700 | 46650 | 657 |
| 296 | 20231103 | 151400 | 14006980100 | 46700 | 46600 | 46700 | 46600 | 1695 |
| 297 | 20231103 | 151300 | 13927914350 | 46600 | 46650 | 46650 | 46550 | 785 |
| 298 | 20231103 | 151200 | 13891328700 | 46650 | 46650 | 46650 | 46550 | 782 |
| 299 | 20231103 | 151100 | 13854886950 | 46600 | 46600 | 46650 | 46600 | 697 |
| 300 | 20231103 | 151000 | 13822404550 | 46600 | 46600 | 46650 | 46550 | 1090 |
| 301 | 20231103 | 150900 | 13771610000 | 46550 | 46650 | 46650 | 46550 | 945 |
| 302 | 20231103 | 150800 | 13727596150 | 46600 | 46600 | 46650 | 46600 | 782 |
| 303 | 20231103 | 150700 | 13691150750 | 46600 | 46550 | 46600 | 46550 | 1120 |
| 304 | 20231103 | 150600 | 13638985950 | 46550 | 46650 | 46650 | 46550 | 1111 |
| 305 | 20231103 | 150500 | 13587237600 | 46600 | 46600 | 46650 | 46600 | 799 |
| 306 | 20231103 | 150400 | 13549999850 | 46600 | 46600 | 46650 | 46600 | 548 |
| 307 | 20231103 | 150300 | 13524458800 | 46600 | 46550 | 46650 | 46550 | 1729 |
| 308 | 20231103 | 150200 | 13443897700 | 46550 | 46650 | 46650 | 46550 | 669 |
| 309 | 20231103 | 150100 | 13412746800 | 46600 | 46600 | 46650 | 46550 | 1133 |
| 310 | 20231103 | 150000 | 13359949350 | 46600 | 46650 | 46650 | 46550 | 902 |
| 311 | 20231103 | 145900 | 13317915550 | 46600 | 46650 | 46700 | 46600 | 2991 |
| 312 | 20231103 | 145800 | 13178492850 | 46600 | 46700 | 46700 | 46600 | 731 |
| 313 | 20231103 | 145700 | 13144393900 | 46650 | 46600 | 46700 | 46600 | 1366 |
| 314 | 20231103 | 145600 | 13080701900 | 46600 | 46650 | 46650 | 46600 | 387 |
| 315 | 20231103 | 145500 | 13062658450 | 46650 | 46650 | 46700 | 46600 | 560 |
| 316 | 20231103 | 145400 | 13036536150 | 46700 | 46700 | 46700 | 46650 | 452 |
| 317 | 20231103 | 145300 | 13015444100 | 46700 | 46650 | 46700 | 46650 | 1553 |
| 318 | 20231103 | 145200 | 12942985250 | 46700 | 46650 | 46700 | 46650 | 417 |
| 319 | 20231103 | 145100 | 12923524050 | 46700 | 46650 | 46700 | 46650 | 548 |
| 320 | 20231103 | 145000 | 12897951650 | 46650 | 46700 | 46700 | 46650 | 342 |
| 321 | 20231103 | 144900 | 12881991800 | 46650 | 46650 | 46700 | 46650 | 388 |
| 322 | 20231103 | 144800 | 12863886450 | 46650 | 46650 | 46700 | 46650 | 844 |
| 323 | 20231103 | 144700 | 12824482450 | 46700 | 46650 | 46700 | 46650 | 758 |
| 324 | 20231103 | 144600 | 12789091500 | 46650 | 46650 | 46700 | 46650 | 382 |
| 325 | 20231103 | 144500 | 12771268150 | 46650 | 46700 | 46700 | 46650 | 276 |
| 326 | 20231103 | 144400 | 12758386250 | 46650 | 46700 | 46700 | 46650 | 1647 |
| 327 | 20231103 | 144300 | 12681485400 | 46650 | 46650 | 46700 | 46650 | 384 |
| 328 | 20231103 | 144200 | 12663564900 | 46650 | 46650 | 46700 | 46650 | 340 |
| 329 | 20231103 | 144100 | 12647699900 | 46650 | 46650 | 46700 | 46650 | 328 |
| 330 | 20231103 | 144000 | 12632393950 | 46650 | 46650 | 46700 | 46650 | 474 |
| 331 | 20231103 | 143900 | 12610277850 | 46650 | 46650 | 46700 | 46650 | 1102 |
| 332 | 20231103 | 143800 | 12558863500 | 46700 | 46650 | 46700 | 46650 | 421 |
| 333 | 20231103 | 143700 | 12539217350 | 46650 | 46700 | 46750 | 46650 | 1177 |
| 334 | 20231103 | 143600 | 12484300450 | 46700 | 46700 | 46750 | 46700 | 991 |
| 335 | 20231103 | 143500 | 12438017700 | 46700 | 46700 | 46750 | 46700 | 467 |
| 336 | 20231103 | 143400 | 12416200200 | 46700 | 46700 | 46750 | 46700 | 373 |
| 337 | 20231103 | 143300 | 12398772850 | 46700 | 46700 | 46750 | 46700 | 811 |
| 338 | 20231103 | 143200 | 12360884150 | 46700 | 46700 | 46750 | 46700 | 542 |
| 339 | 20231103 | 143100 | 12335565550 | 46700 | 46800 | 46800 | 46700 | 835 |
| 340 | 20231103 | 143000 | 12296553350 | 46750 | 46700 | 46800 | 46700 | 460 |
| 341 | 20231103 | 142900 | 12275040350 | 46700 | 46700 | 46750 | 46700 | 743 |
| 342 | 20231103 | 142800 | 12240330050 | 46750 | 46750 | 46800 | 46700 | 2450 |
| 343 | 20231103 | 142700 | 12125821200 | 46800 | 46750 | 46800 | 46750 | 342 |
| 344 | 20231103 | 142600 | 12109829000 | 46750 | 46750 | 46800 | 46750 | 387 |
| 345 | 20231103 | 142500 | 12091730250 | 46750 | 46750 | 46800 | 46750 | 302 |
| 346 | 20231103 | 142400 | 12077608200 | 46750 | 46750 | 46800 | 46750 | 318 |
| 347 | 20231103 | 142300 | 12062740700 | 46750 | 46700 | 46750 | 46700 | 887 |
| 348 | 20231103 | 142200 | 12021285800 | 46700 | 46750 | 46750 | 46700 | 283 |
| 349 | 20231103 | 142100 | 12008063100 | 46700 | 46750 | 46800 | 46700 | 583 |
| 350 | 20231103 | 142000 | 11980808500 | 46800 | 46750 | 46800 | 46750 | 389 |
| 351 | 20231103 | 141900 | 11962616750 | 46750 | 46750 | 46800 | 46750 | 416 |
| 352 | 20231103 | 141800 | 11943164800 | 46750 | 46800 | 46850 | 46750 | 945 |
| 353 | 20231103 | 141700 | 11898948750 | 46850 | 46750 | 46850 | 46750 | 710 |
| 354 | 20231103 | 141600 | 11865726650 | 46750 | 46800 | 46800 | 46750 | 354 |
| 355 | 20231103 | 141500 | 11849167850 | 46750 | 46750 | 46800 | 46750 | 699 |
| 356 | 20231103 | 141400 | 11816464850 | 46750 | 46750 | 46800 | 46750 | 692 |
| 357 | 20231103 | 141300 | 11784093200 | 46750 | 46800 | 46800 | 46750 | 907 |
| 358 | 20231103 | 141200 | 11741687000 | 46750 | 46750 | 46800 | 46750 | 273 |
| 359 | 20231103 | 141100 | 11728922500 | 46750 | 46800 | 46800 | 46750 | 242 |
| 360 | 20231103 | 141000 | 11717603350 | 46750 | 46750 | 46800 | 46750 | 259 |
| 361 | 20231103 | 140900 | 11705493550 | 46750 | 46700 | 46800 | 46700 | 533 |
| 362 | 20231103 | 140800 | 11680579700 | 46700 | 46750 | 46750 | 46700 | 434 |
| 363 | 20231103 | 140700 | 11660298100 | 46700 | 46700 | 46750 | 46700 | 440 |
| 364 | 20231103 | 140600 | 11639738550 | 46700 | 46700 | 46750 | 46700 | 475 |
| 365 | 20231103 | 140500 | 11617543500 | 46700 | 46700 | 46750 | 46700 | 412 |
| 366 | 20231103 | 140400 | 11598299500 | 46700 | 46650 | 46750 | 46650 | 340 |
| 367 | 20231103 | 140300 | 11582421400 | 46650 | 46650 | 46700 | 46650 | 282 |
| 368 | 20231103 | 140200 | 11569258400 | 46650 | 46700 | 46750 | 46650 | 384 |
| 369 | 20231103 | 140100 | 11551338850 | 46650 | 46700 | 46700 | 46650 | 451 |
| 370 | 20231103 | 140000 | 11530286800 | 46650 | 46650 | 46700 | 46650 | 414 |
| 371 | 20231103 | 135900 | 11510962100 | 46700 | 46700 | 46700 | 46650 | 423 |
| 372 | 20231103 | 135800 | 11491218050 | 46650 | 46700 | 46700 | 46650 | 298 |
| 373 | 20231103 | 135700 | 11477310550 | 46700 | 46700 | 46700 | 46650 | 187 |
| 374 | 20231103 | 135600 | 11468584050 | 46650 | 46650 | 46700 | 46650 | 374 |
| 375 | 20231103 | 135500 | 11451128900 | 46700 | 46650 | 46750 | 46650 | 356 |
| 376 | 20231103 | 135400 | 11434509200 | 46750 | 46650 | 46750 | 46650 | 679 |
| 377 | 20231103 | 135300 | 11402801200 | 46650 | 46650 | 46700 | 46650 | 437 |
| 378 | 20231103 | 135200 | 11382406650 | 46700 | 46650 | 46700 | 46650 | 212 |
| 379 | 20231103 | 135100 | 11372514300 | 46650 | 46700 | 46700 | 46650 | 446 |
| 380 | 20231103 | 135000 | 11351703900 | 46700 | 46650 | 46700 | 46650 | 493 |
| 381 | 20231103 | 134900 | 11328703250 | 46650 | 46650 | 46700 | 46650 | 252 |
| 382 | 20231103 | 134800 | 11316943850 | 46650 | 46650 | 46700 | 46650 | 258 |
| 383 | 20231103 | 134700 | 11304904300 | 46650 | 46700 | 46700 | 46650 | 342 |
| 384 | 20231103 | 134600 | 11288941800 | 46650 | 46650 | 46700 | 46650 | 250 |
| 385 | 20231103 | 134500 | 11277272600 | 46650 | 46650 | 46700 | 46650 | 418 |
| 386 | 20231103 | 134400 | 11257769050 | 46650 | 46650 | 46700 | 46650 | 229 |
| 387 | 20231103 | 134300 | 11247083050 | 46650 | 46700 | 46700 | 46650 | 210 |
| 388 | 20231103 | 134200 | 11237281200 | 46650 | 46650 | 46750 | 46650 | 854 |
| 389 | 20231103 | 134100 | 11197426450 | 46650 | 46650 | 46700 | 46650 | 559 |
| 390 | 20231103 | 134000 | 11171329400 | 46650 | 46750 | 46750 | 46650 | 1034 |
| 391 | 20231103 | 133900 | 11123037400 | 46700 | 46750 | 46750 | 46700 | 218 |
| 392 | 20231103 | 133800 | 11112851550 | 46750 | 46700 | 46750 | 46700 | 219 |
| 393 | 20231103 | 133700 | 11102617650 | 46700 | 46700 | 46750 | 46700 | 315 |
| 394 | 20231103 | 133600 | 11087903300 | 46700 | 46750 | 46750 | 46700 | 651 |
| 395 | 20231103 | 133500 | 11057498550 | 46700 | 46750 | 46750 | 46700 | 482 |
| 396 | 20231103 | 133400 | 11034976800 | 46700 | 46700 | 46750 | 46700 | 331 |
| 397 | 20231103 | 133300 | 11019515000 | 46750 | 46750 | 46750 | 46700 | 217 |
| 398 | 20231103 | 133200 | 11009374550 | 46750 | 46750 | 46750 | 46700 | 221 |
| 399 | 20231103 | 133100 | 10999050750 | 46700 | 46700 | 46750 | 46650 | 567 |
| 400 | 20231103 | 133000 | 10972578250 | 46700 | 46650 | 46700 | 46650 | 266 |
| 401 | 20231103 | 132900 | 10960165300 | 46700 | 46650 | 46700 | 46650 | 229 |
| 402 | 20231103 | 132800 | 10949480400 | 46700 | 46650 | 46700 | 46650 | 245 |
| 403 | 20231103 | 132700 | 10938046050 | 46650 | 46700 | 46700 | 46650 | 102 |
| 404 | 20231103 | 132600 | 10933286100 | 46700 | 46650 | 46750 | 46650 | 1683 |
| 405 | 20231103 | 132500 | 10854751950 | 46700 | 46700 | 46700 | 46650 | 297 |
| 406 | 20231103 | 132400 | 10840891350 | 46700 | 46700 | 46700 | 46650 | 263 |
| 407 | 20231103 | 132300 | 10828614500 | 46700 | 46700 | 46700 | 46650 | 655 |
| 408 | 20231103 | 132200 | 10798031350 | 46650 | 46700 | 46700 | 46650 | 418 |
| 409 | 20231103 | 132100 | 10778514650 | 46650 | 46700 | 46700 | 46650 | 131 |
| 410 | 20231103 | 132000 | 10772397350 | 46650 | 46650 | 46700 | 46650 | 217 |
| 411 | 20231103 | 131900 | 10762270500 | 46650 | 46700 | 46700 | 46650 | 337 |
| 412 | 20231103 | 131800 | 10746535700 | 46650 | 46650 | 46700 | 46650 | 220 |
| 413 | 20231103 | 131700 | 10736268150 | 46700 | 46750 | 46750 | 46650 | 286 |
| 414 | 20231103 | 131600 | 10722911200 | 46750 | 46700 | 46750 | 46650 | 539 |
| 415 | 20231103 | 131500 | 10697738950 | 46750 | 46700 | 46750 | 46700 | 197 |
| 416 | 20231103 | 131400 | 10688534700 | 46750 | 46750 | 46750 | 46650 | 49 |
| 417 | 20231103 | 131300 | 10686245050 | 46700 | 46700 | 46700 | 46650 | 1218 |
| 418 | 20231103 | 131200 | 10629368650 | 46700 | 46650 | 46700 | 46650 | 1211 |
| 419 | 20231103 | 131100 | 10572872000 | 46700 | 46700 | 46750 | 46650 | 154 |
| 420 | 20231103 | 131000 | 10565678750 | 46650 | 46700 | 46750 | 46650 | 322 |
| 421 | 20231103 | 130900 | 10550642200 | 46700 | 46700 | 46700 | 46650 | 258 |
| 422 | 20231103 | 130800 | 10538599100 | 46700 | 46700 | 46700 | 46650 | 260 |
| 423 | 20231103 | 130700 | 10526458850 | 46700 | 46700 | 46700 | 46650 | 334 |
| 424 | 20231103 | 130600 | 10510872250 | 46700 | 46700 | 46700 | 46650 | 247 |
| 425 | 20231103 | 130500 | 10499338900 | 46700 | 46750 | 46750 | 46650 | 178 |
| 426 | 20231103 | 130400 | 10491024050 | 46750 | 46750 | 46750 | 46700 | 794 |
| 427 | 20231103 | 130300 | 10453940500 | 46750 | 46750 | 46750 | 46700 | 236 |
| 428 | 20231103 | 130200 | 10442915000 | 46700 | 46700 | 46750 | 46700 | 648 |
| 429 | 20231103 | 130100 | 10412650300 | 46700 | 46650 | 46700 | 46650 | 241 |
| 430 | 20231103 | 130000 | 10401404400 | 46700 | 46650 | 46700 | 46650 | 142 |
| 431 | 20231103 | 125900 | 10394777550 | 46700 | 46700 | 46700 | 46650 | 258 |
| 432 | 20231103 | 125800 | 10382737150 | 46650 | 46700 | 46700 | 46650 | 136 |
| 433 | 20231103 | 125700 | 10376390000 | 46700 | 46650 | 46700 | 46650 | 315 |
| 434 | 20231103 | 125600 | 10361691400 | 46650 | 46700 | 46700 | 46650 | 216 |
| 435 | 20231103 | 125500 | 10351605150 | 46650 | 46650 | 46700 | 46650 | 230 |
| 436 | 20231103 | 125400 | 10340873700 | 46650 | 46650 | 46700 | 46650 | 390 |
| 437 | 20231103 | 125300 | 10322670750 | 46650 | 46700 | 46700 | 46650 | 402 |
| 438 | 20231103 | 125200 | 10303908900 | 46700 | 46700 | 46700 | 46650 | 94 |
| 439 | 20231103 | 125100 | 10299520950 | 46700 | 46700 | 46700 | 46650 | 195 |
| 440 | 20231103 | 125000 | 10290416300 | 46700 | 46700 | 46700 | 46650 | 303 |
| 441 | 20231103 | 124900 | 10276280600 | 46700 | 46700 | 46700 | 46650 | 369 |
| 442 | 20231103 | 124800 | 10259048550 | 46700 | 46650 | 46700 | 46650 | 179 |
| 443 | 20231103 | 124700 | 10250692100 | 46700 | 46650 | 46700 | 46650 | 135 |
| 444 | 20231103 | 124600 | 10244392300 | 46700 | 46700 | 46700 | 46650 | 170 |
| 445 | 20231103 | 124500 | 10236457700 | 46650 | 46650 | 46700 | 46650 | 89 |
| 446 | 20231103 | 124400 | 10232302550 | 46650 | 46700 | 46700 | 46650 | 227 |
| 447 | 20231103 | 124300 | 10221709400 | 46700 | 46650 | 46700 | 46650 | 77 |
| 448 | 20231103 | 124200 | 10218115200 | 46650 | 46700 | 46700 | 46650 | 499 |
| 449 | 20231103 | 124100 | 10194817850 | 46700 | 46700 | 46700 | 46650 | 86 |
| 450 | 20231103 | 124000 | 10190802550 | 46700 | 46750 | 46750 | 46650 | 420 |
| 451 | 20231103 | 123900 | 10171187050 | 46700 | 46750 | 46750 | 46700 | 328 |
| 452 | 20231103 | 123800 | 10155865750 | 46750 | 46650 | 46750 | 46650 | 438 |
| 453 | 20231103 | 123700 | 10135416150 | 46700 | 46650 | 46700 | 46650 | 1102 |
| 454 | 20231103 | 123600 | 10083954150 | 46700 | 46700 | 46750 | 46650 | 923 |
| 455 | 20231103 | 123500 | 10040880750 | 46750 | 46750 | 46750 | 46700 | 69 |
| 456 | 20231103 | 123400 | 10037656700 | 46700 | 46650 | 46750 | 46650 | 554 |
| 457 | 20231103 | 123300 | 10011799150 | 46700 | 46700 | 46750 | 46650 | 802 |
| 458 | 20231103 | 123200 | 9974371400 | 46650 | 46650 | 46750 | 46650 | 317 |
| 459 | 20231103 | 123100 | 9959571500 | 46700 | 46700 | 46700 | 46650 | 897 |
| 460 | 20231103 | 123000 | 9917697400 | 46700 | 46600 | 46700 | 46600 | 1447 |
| 461 | 20231103 | 122900 | 9850192700 | 46650 | 46600 | 46650 | 46600 | 291 |
| 462 | 20231103 | 122800 | 9836628400 | 46650 | 46650 | 46700 | 46600 | 1421 |
| 463 | 20231103 | 122700 | 9770389050 | 46700 | 46650 | 46700 | 46650 | 742 |
| 464 | 20231103 | 122600 | 9735768650 | 46650 | 46800 | 46800 | 46650 | 2073 |
| 465 | 20231103 | 122500 | 9638908800 | 46750 | 46850 | 46850 | 46750 | 365 |
| 466 | 20231103 | 122400 | 9621826150 | 46800 | 46800 | 46850 | 46800 | 228 |
| 467 | 20231103 | 122300 | 9611154000 | 46850 | 46850 | 46850 | 46800 | 103 |
| 468 | 20231103 | 122200 | 9606331150 | 46850 | 46850 | 46850 | 46800 | 153 |
| 469 | 20231103 | 122100 | 9599167950 | 46850 | 46800 | 46850 | 46800 | 116 |
| 470 | 20231103 | 122000 | 9593737250 | 46850 | 46850 | 46850 | 46800 | 165 |
| 471 | 20231103 | 121900 | 9586012050 | 46850 | 46850 | 46850 | 46800 | 137 |
| 472 | 20231103 | 121800 | 9579595850 | 46850 | 46800 | 46850 | 46800 | 188 |
| 473 | 20231103 | 121700 | 9570790200 | 46850 | 46800 | 46850 | 46800 | 418 |
| 474 | 20231103 | 121600 | 9551217050 | 46850 | 46850 | 46850 | 46800 | 115 |
| 475 | 20231103 | 121500 | 9545829400 | 46850 | 46800 | 46850 | 46800 | 69 |
| 476 | 20231103 | 121400 | 9542598000 | 46850 | 46850 | 46850 | 46800 | 215 |
| 477 | 20231103 | 121300 | 9532533050 | 46850 | 46850 | 46850 | 46800 | 386 |
| 478 | 20231103 | 121200 | 9514449200 | 46850 | 46850 | 46850 | 46800 | 168 |
| 479 | 20231103 | 121100 | 9506583000 | 46800 | 46800 | 46850 | 46800 | 172 |
| 480 | 20231103 | 121000 | 9498530750 | 46800 | 46850 | 46850 | 46800 | 130 |
| 481 | 20231103 | 120900 | 9492445100 | 46850 | 46800 | 46850 | 46800 | 139 |
| 482 | 20231103 | 120800 | 9485937750 | 46850 | 46800 | 46850 | 46800 | 132 |
| 483 | 20231103 | 120700 | 9479757450 | 46850 | 46850 | 46850 | 46800 | 178 |
| 484 | 20231103 | 120600 | 9471425050 | 46850 | 46800 | 46850 | 46750 | 215 |
| 485 | 20231103 | 120500 | 9461363550 | 46850 | 46800 | 46850 | 46800 | 270 |
| 486 | 20231103 | 120400 | 9448714800 | 46850 | 46850 | 46850 | 46800 | 126 |
| 487 | 20231103 | 120300 | 9442815100 | 46800 | 46850 | 46850 | 46800 | 283 |
| 488 | 20231103 | 120200 | 9429569600 | 46800 | 46800 | 46850 | 46800 | 263 |
| 489 | 20231103 | 120100 | 9417259000 | 46800 | 46800 | 46800 | 46750 | 117 |
| 490 | 20231103 | 120000 | 9411785300 | 46800 | 46750 | 46850 | 46750 | 275 |
| 491 | 20231103 | 115900 | 9398915050 | 46750 | 46800 | 46850 | 46750 | 228 |
| 492 | 20231103 | 115800 | 9388244750 | 46800 | 46800 | 46800 | 46750 | 369 |
| 493 | 20231103 | 115700 | 9370992150 | 46800 | 46800 | 46800 | 46750 | 113 |
| 494 | 20231103 | 115600 | 9365704150 | 46800 | 46800 | 46800 | 46750 | 691 |
| 495 | 20231103 | 115500 | 9333383450 | 46800 | 46850 | 46850 | 46750 | 237 |
| 496 | 20231103 | 115400 | 9322289900 | 46850 | 46800 | 46850 | 46800 | 101 |
| 497 | 20231103 | 115300 | 9317560350 | 46800 | 46800 | 46850 | 46750 | 50 |
| 498 | 20231103 | 115200 | 9315218900 | 46850 | 46800 | 46850 | 46750 | 558 |
| 499 | 20231103 | 115100 | 9289102700 | 46750 | 46850 | 46850 | 46750 | 327 |
| 500 | 20231103 | 115000 | 9273800850 | 46800 | 46850 | 46850 | 46800 | 82 |
| 501 | 20231103 | 114900 | 9269959600 | 46850 | 46850 | 46850 | 46800 | 304 |
| 502 | 20231103 | 114800 | 9255730800 | 46800 | 46850 | 46850 | 46800 | 133 |
| 503 | 20231103 | 114700 | 9249501100 | 46850 | 46800 | 46850 | 46800 | 362 |
| 504 | 20231103 | 114600 | 9232552600 | 46850 | 46800 | 46850 | 46800 | 159 |
| 505 | 20231103 | 114500 | 9225108900 | 46850 | 46800 | 46850 | 46800 | 109 |
| 506 | 20231103 | 114400 | 9220005700 | 46850 | 46850 | 46850 | 46800 | 165 |
| 507 | 20231103 | 114300 | 9212282700 | 46800 | 46800 | 46850 | 46800 | 360 |
| 508 | 20231103 | 114200 | 9195431500 | 46850 | 46800 | 46850 | 46800 | 144 |
| 509 | 20231103 | 114100 | 9188686600 | 46800 | 46850 | 46900 | 46800 | 319 |
| 510 | 20231103 | 114000 | 9173738850 | 46900 | 46900 | 46900 | 46850 | 93 |
| 511 | 20231103 | 113900 | 9169378500 | 46850 | 46850 | 46900 | 46800 | 1027 |
| 512 | 20231103 | 113800 | 9121268250 | 46850 | 46800 | 46850 | 46800 | 179 |
| 513 | 20231103 | 113700 | 9112889850 | 46850 | 46850 | 46850 | 46800 | 117 |
| 514 | 20231103 | 113600 | 9107410450 | 46850 | 46800 | 46850 | 46800 | 146 |
| 515 | 20231103 | 113500 | 9100574350 | 46850 | 46850 | 46850 | 46800 | 96 |
| 516 | 20231103 | 113400 | 9096078850 | 46850 | 46800 | 46850 | 46800 | 95 |
| 517 | 20231103 | 113300 | 9091631350 | 46850 | 46850 | 46850 | 46800 | 332 |
| 518 | 20231103 | 113200 | 9076089850 | 46800 | 46900 | 46900 | 46800 | 756 |
| 519 | 20231103 | 113100 | 9040677200 | 46900 | 46950 | 46950 | 46850 | 171 |
| 520 | 20231103 | 113000 | 9032657850 | 46900 | 46950 | 46950 | 46900 | 347 |
| 521 | 20231103 | 112900 | 9016381650 | 46950 | 47000 | 47000 | 46900 | 1002 |
| 522 | 20231103 | 112800 | 8969337300 | 46950 | 46950 | 47000 | 46950 | 639 |
| 523 | 20231103 | 112700 | 8939332800 | 47000 | 47000 | 47000 | 46950 | 502 |
| 524 | 20231103 | 112600 | 8915761700 | 46950 | 47000 | 47000 | 46950 | 649 |
| 525 | 20231103 | 112500 | 8885261500 | 46950 | 46950 | 47000 | 46950 | 187 |
| 526 | 20231103 | 112400 | 8876478550 | 47000 | 46950 | 47000 | 46950 | 679 |
| 527 | 20231103 | 112300 | 8844596650 | 47000 | 46950 | 47000 | 46950 | 632 |
| 528 | 20231103 | 112200 | 8814922950 | 46950 | 46900 | 47000 | 46900 | 4406 |
| 529 | 20231103 | 112100 | 8608108100 | 46900 | 46850 | 46900 | 46850 | 199 |
| 530 | 20231103 | 112000 | 8598776700 | 46800 | 46800 | 46850 | 46800 | 574 |
| 531 | 20231103 | 111900 | 8571887900 | 46800 | 46850 | 46850 | 46800 | 845 |
| 532 | 20231103 | 111800 | 8532341100 | 46800 | 46900 | 46900 | 46800 | 120 |
| 533 | 20231103 | 111700 | 8526719200 | 46900 | 46800 | 46900 | 46800 | 1149 |
| 534 | 20231103 | 111600 | 8472892350 | 46800 | 46800 | 46850 | 46750 | 445 |
| 535 | 20231103 | 111500 | 8452065900 | 46800 | 46750 | 46850 | 46750 | 501 |
| 536 | 20231103 | 111400 | 8428619200 | 46750 | 46800 | 46800 | 46750 | 519 |
| 537 | 20231103 | 111300 | 8404350100 | 46750 | 46750 | 46800 | 46750 | 291 |
| 538 | 20231103 | 111200 | 8390739750 | 46800 | 46700 | 46800 | 46700 | 198 |
| 539 | 20231103 | 111100 | 8381482550 | 46750 | 46800 | 46800 | 46700 | 340 |
| 540 | 20231103 | 111000 | 8365586700 | 46800 | 46650 | 46800 | 46650 | 967 |
| 541 | 20231103 | 110900 | 8320425300 | 46700 | 46800 | 46800 | 46700 | 1268 |
| 542 | 20231103 | 110800 | 8261170500 | 46750 | 46800 | 46850 | 46750 | 305 |
| 543 | 20231103 | 110700 | 8246896650 | 46800 | 46850 | 46850 | 46800 | 153 |
| 544 | 20231103 | 110600 | 8239732950 | 46850 | 46850 | 46850 | 46800 | 76 |
| 545 | 20231103 | 110500 | 8236174600 | 46800 | 46850 | 46850 | 46800 | 296 |
| 546 | 20231103 | 110400 | 8222320300 | 46850 | 46850 | 46850 | 46800 | 158 |
| 547 | 20231103 | 110300 | 8214923400 | 46850 | 46850 | 46850 | 46800 | 122 |
| 548 | 20231103 | 110200 | 8209209200 | 46850 | 46850 | 46900 | 46800 | 327 |
| 549 | 20231103 | 110100 | 8193892850 | 46850 | 46900 | 46900 | 46850 | 218 |
| 550 | 20231103 | 110000 | 8183675100 | 46900 | 46850 | 46900 | 46850 | 288 |
| 551 | 20231103 | 105900 | 8170173500 | 46900 | 46850 | 46900 | 46850 | 236 |
| 552 | 20231103 | 105800 | 8159114000 | 46850 | 46850 | 46900 | 46850 | 569 |
| 553 | 20231103 | 105700 | 8132444450 | 46850 | 46800 | 46850 | 46800 | 147 |
| 554 | 20231103 | 105600 | 8125561300 | 46800 | 46800 | 46850 | 46800 | 70 |
| 555 | 20231103 | 105500 | 8122283000 | 46850 | 46800 | 46850 | 46800 | 708 |
| 556 | 20231103 | 105400 | 8089116350 | 46800 | 46850 | 46850 | 46800 | 571 |
| 557 | 20231103 | 105300 | 8062390500 | 46800 | 46850 | 46850 | 46800 | 120 |
| 558 | 20231103 | 105200 | 8056772150 | 46850 | 46800 | 46850 | 46800 | 405 |
| 559 | 20231103 | 105100 | 8037801500 | 46800 | 46850 | 46850 | 46800 | 131 |
| 560 | 20231103 | 105000 | 8031669800 | 46850 | 46800 | 46850 | 46800 | 67 |
| 561 | 20231103 | 104900 | 8028533000 | 46800 | 46900 | 46900 | 46800 | 530 |
| 562 | 20231103 | 104800 | 8003697850 | 46900 | 46900 | 46900 | 46850 | 101 |
| 563 | 20231103 | 104700 | 7998964300 | 46900 | 46900 | 46900 | 46850 | 80 |
| 564 | 20231103 | 104600 | 7995215200 | 46900 | 46900 | 46950 | 46850 | 948 |
| 565 | 20231103 | 104500 | 7950756800 | 46950 | 46900 | 46950 | 46900 | 106 |
| 566 | 20231103 | 104400 | 7945783300 | 46900 | 46950 | 46950 | 46900 | 102 |
| 567 | 20231103 | 104300 | 7940996050 | 46900 | 46900 | 46950 | 46900 | 119 |
| 568 | 20231103 | 104200 | 7935414150 | 46950 | 46950 | 46950 | 46900 | 131 |
| 569 | 20231103 | 104100 | 7929267100 | 46950 | 46900 | 46950 | 46850 | 874 |
| 570 | 20231103 | 104000 | 7888277200 | 46850 | 46900 | 46900 | 46850 | 118 |
| 571 | 20231103 | 103900 | 7882746650 | 46850 | 46850 | 46950 | 46850 | 615 |
| 572 | 20231103 | 103800 | 7853904100 | 46850 | 46850 | 46900 | 46800 | 1699 |
| 573 | 20231103 | 103700 | 7774312750 | 46850 | 46850 | 46900 | 46850 | 1066 |
| 574 | 20231103 | 103600 | 7724364450 | 46850 | 46950 | 46950 | 46850 | 314 |
| 575 | 20231103 | 103500 | 7709644900 | 46950 | 46900 | 46950 | 46850 | 764 |
| 576 | 20231103 | 103400 | 7673813200 | 46950 | 46900 | 46950 | 46900 | 375 |
| 577 | 20231103 | 103300 | 7656219050 | 46900 | 46950 | 46950 | 46900 | 445 |
| 578 | 20231103 | 103200 | 7635342450 | 46950 | 46950 | 47000 | 46900 | 305 |
| 579 | 20231103 | 103100 | 7621022950 | 46950 | 46950 | 47000 | 46900 | 1836 |
| 580 | 20231103 | 103000 | 7534784550 | 46900 | 46850 | 46950 | 46800 | 4506 |
| 581 | 20231103 | 102900 | 7323666200 | 46850 | 46950 | 46950 | 46850 | 1237 |
| 582 | 20231103 | 102800 | 7265667950 | 46950 | 46850 | 46950 | 46850 | 1337 |
| 583 | 20231103 | 102700 | 7202977750 | 46900 | 46900 | 46900 | 46850 | 367 |
| 584 | 20231103 | 102600 | 7185773950 | 46900 | 46850 | 46900 | 46850 | 297 |
| 585 | 20231103 | 102500 | 7171848050 | 46850 | 46850 | 46850 | 46800 | 480 |
| 586 | 20231103 | 102400 | 7149367250 | 46900 | 46950 | 47000 | 46850 | 2194 |
| 587 | 20231103 | 102300 | 7046322500 | 47000 | 47000 | 47000 | 46950 | 2509 |
| 588 | 20231103 | 102200 | 6928401450 | 46950 | 46900 | 47000 | 46900 | 6644 |
| 589 | 20231103 | 102100 | 6616204050 | 46900 | 46900 | 46950 | 46900 | 775 |
| 590 | 20231103 | 102000 | 6579850750 | 46950 | 46850 | 47000 | 46850 | 3172 |
| 591 | 20231103 | 101900 | 6431043400 | 46850 | 46750 | 46850 | 46700 | 1550 |
| 592 | 20231103 | 101800 | 6358506400 | 46700 | 46750 | 46800 | 46650 | 259 |
| 593 | 20231103 | 101700 | 6346392750 | 46750 | 46700 | 46800 | 46650 | 1004 |
| 594 | 20231103 | 101600 | 6299471050 | 46650 | 46650 | 46700 | 46600 | 523 |
| 595 | 20231103 | 101500 | 6275073200 | 46700 | 46700 | 46700 | 46650 | 670 |
| 596 | 20231103 | 101400 | 6243810550 | 46700 | 46750 | 46750 | 46650 | 1238 |
| 597 | 20231103 | 101300 | 6185961650 | 46750 | 46750 | 46750 | 46700 | 116 |
| 598 | 20231103 | 101200 | 6180543300 | 46750 | 46750 | 46800 | 46700 | 726 |
| 599 | 20231103 | 101100 | 6146604100 | 46800 | 46700 | 46800 | 46650 | 651 |
| 600 | 20231103 | 101000 | 6116185200 | 46650 | 46700 | 46700 | 46650 | 934 |
| 601 | 20231103 | 100900 | 6072580750 | 46700 | 46650 | 46700 | 46600 | 1155 |
| 602 | 20231103 | 100800 | 6018707800 | 46600 | 46500 | 46600 | 46450 | 2193 |
| 603 | 20231103 | 100700 | 5916644400 | 46500 | 46500 | 46500 | 46450 | 133 |
| 604 | 20231103 | 100600 | 5910463550 | 46450 | 46450 | 46550 | 46400 | 1860 |
| 605 | 20231103 | 100500 | 5824001600 | 46500 | 46350 | 46500 | 46350 | 1857 |
| 606 | 20231103 | 100400 | 5737793300 | 46400 | 46350 | 46400 | 46300 | 792 |
| 607 | 20231103 | 100300 | 5701090900 | 46350 | 46350 | 46350 | 46300 | 122 |
| 608 | 20231103 | 100200 | 5695436600 | 46350 | 46250 | 46400 | 46200 | 1710 |
| 609 | 20231103 | 100100 | 5616294450 | 46250 | 46250 | 46250 | 46200 | 378 |
| 610 | 20231103 | 100000 | 5598813100 | 46250 | 46200 | 46250 | 46200 | 124 |
| 611 | 20231103 | 095900 | 5593078550 | 46250 | 46250 | 46250 | 46200 | 424 |
| 612 | 20231103 | 095800 | 5573485500 | 46250 | 46200 | 46400 | 46150 | 2466 |
| 613 | 20231103 | 095700 | 5459403200 | 46200 | 46200 | 46200 | 46150 | 111 |
| 614 | 20231103 | 095600 | 5454275350 | 46150 | 46200 | 46250 | 46150 | 1407 |
| 615 | 20231103 | 095500 | 5389275350 | 46150 | 46100 | 46150 | 46050 | 1837 |
| 616 | 20231103 | 095400 | 5304591550 | 46100 | 46200 | 46200 | 46100 | 1541 |
| 617 | 20231103 | 095300 | 5233527700 | 46150 | 46200 | 46200 | 46150 | 1918 |
| 618 | 20231103 | 095200 | 5145011050 | 46200 | 46150 | 46200 | 46150 | 200 |
| 619 | 20231103 | 095100 | 5135773600 | 46150 | 46150 | 46200 | 46100 | 270 |
| 620 | 20231103 | 095000 | 5123310400 | 46150 | 46100 | 46200 | 46100 | 396 |
| 621 | 20231103 | 094900 | 5105046350 | 46050 | 46250 | 46250 | 46050 | 2247 |
| 622 | 20231103 | 094800 | 5001351950 | 46200 | 46250 | 46250 | 46200 | 289 |
| 623 | 20231103 | 094700 | 4987990250 | 46300 | 46250 | 46300 | 46250 | 184 |
| 624 | 20231103 | 094600 | 4979478100 | 46250 | 46350 | 46350 | 46200 | 407 |
| 625 | 20231103 | 094500 | 4960654600 | 46250 | 46200 | 46250 | 46100 | 1402 |
| 626 | 20231103 | 094400 | 4895919550 | 46200 | 46300 | 46400 | 46200 | 1701 |
| 627 | 20231103 | 094300 | 4817175350 | 46300 | 46300 | 46400 | 46300 | 349 |
| 628 | 20231103 | 094200 | 4801010150 | 46350 | 46350 | 46350 | 46250 | 344 |
| 629 | 20231103 | 094100 | 4785082950 | 46300 | 46300 | 46350 | 46250 | 754 |
| 630 | 20231103 | 094000 | 4750170200 | 46300 | 46300 | 46300 | 46200 | 879 |
| 631 | 20231103 | 093900 | 4709505200 | 46300 | 46350 | 46400 | 46300 | 822 |
| 632 | 20231103 | 093800 | 4671421600 | 46300 | 46250 | 46350 | 46250 | 427 |
| 633 | 20231103 | 093700 | 4651648250 | 46250 | 46300 | 46300 | 46250 | 456 |
| 634 | 20231103 | 093600 | 4630556050 | 46300 | 46550 | 46550 | 46300 | 1519 |
| 635 | 20231103 | 093500 | 4560031900 | 46550 | 46350 | 46550 | 46350 | 1133 |
| 636 | 20231103 | 093400 | 4507422800 | 46350 | 46300 | 46350 | 46250 | 1192 |
| 637 | 20231103 | 093300 | 4452244950 | 46300 | 46400 | 46400 | 46300 | 2146 |
| 638 | 20231103 | 093200 | 4352797950 | 46400 | 46400 | 46450 | 46400 | 100 |
| 639 | 20231103 | 093100 | 4348155350 | 46400 | 46450 | 46500 | 46400 | 607 |
| 640 | 20231103 | 093000 | 4319945850 | 46500 | 46550 | 46550 | 46350 | 2863 |
| 641 | 20231103 | 092900 | 4186936650 | 46550 | 46550 | 46550 | 46500 | 275 |
| 642 | 20231103 | 092800 | 4174140500 | 46550 | 46600 | 46600 | 46500 | 996 |
| 643 | 20231103 | 092700 | 4127785700 | 46550 | 46850 | 46900 | 46550 | 6351 |
| 644 | 20231103 | 092600 | 3831330850 | 46900 | 46850 | 46900 | 46800 | 1152 |
| 645 | 20231103 | 092500 | 3777348850 | 46850 | 46800 | 46850 | 46800 | 995 |
| 646 | 20231103 | 092400 | 3730740000 | 46800 | 46900 | 46900 | 46800 | 1164 |
| 647 | 20231103 | 092300 | 3676220850 | 46850 | 46850 | 46900 | 46800 | 1369 |
| 648 | 20231103 | 092200 | 3612083050 | 46850 | 46850 | 46850 | 46800 | 352 |
| 649 | 20231103 | 092100 | 3595593400 | 46800 | 46800 | 46850 | 46750 | 477 |
| 650 | 20231103 | 092000 | 3573270900 | 46750 | 46750 | 46800 | 46750 | 2211 |
| 651 | 20231103 | 091900 | 3469817100 | 46800 | 46750 | 46800 | 46750 | 201 |
| 652 | 20231103 | 091800 | 3460419350 | 46750 | 46750 | 46800 | 46750 | 649 |
| 653 | 20231103 | 091700 | 3430070550 | 46750 | 46700 | 46800 | 46700 | 415 |
| 654 | 20231103 | 091600 | 3410670500 | 46700 | 46800 | 46850 | 46650 | 2057 |
| 655 | 20231103 | 091500 | 3314524350 | 46800 | 46800 | 46850 | 46700 | 1038 |
| 656 | 20231103 | 091400 | 3265976200 | 46850 | 46750 | 46850 | 46750 | 696 |
| 657 | 20231103 | 091300 | 3233408000 | 46750 | 46800 | 46800 | 46750 | 654 |
| 658 | 20231103 | 091200 | 3202814950 | 46800 | 46950 | 46950 | 46750 | 3006 |
| 659 | 20231103 | 091100 | 3062149900 | 46900 | 46900 | 46950 | 46850 | 1430 |
| 660 | 20231103 | 091000 | 2995090650 | 46800 | 46850 | 46850 | 46700 | 3937 |
| 661 | 20231103 | 090900 | 2811025750 | 46850 | 47050 | 47100 | 46800 | 3625 |
| 662 | 20231103 | 090800 | 2640805650 | 47100 | 47050 | 47100 | 47000 | 1243 |
| 663 | 20231103 | 090700 | 2582336450 | 47100 | 47100 | 47200 | 47000 | 2021 |
| 664 | 20231103 | 090600 | 2487148400 | 47150 | 47050 | 47200 | 47000 | 4817 |
| 665 | 20231103 | 090500 | 2260189150 | 47100 | 47150 | 47200 | 47050 | 1207 |
| 666 | 20231103 | 090400 | 2203297400 | 47150 | 46950 | 47200 | 46900 | 2871 |
| 667 | 20231103 | 090300 | 2068312000 | 47000 | 47200 | 47200 | 46950 | 3921 |
| 668 | 20231103 | 090200 | 1883704000 | 47200 | 47400 | 47550 | 47100 | 5749 |
| 669 | 20231103 | 090100 | 1611876350 | 47550 | 47200 | 47550 | 47050 | 11223 |
| 670 | 20231103 | 090000 | 1080377550 | 47050 | 46400 | 47450 | 46350 | 23067 |